Fortinet Inc (NQ: FTNT )

299.93 USD +2.86 (+0.96%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 242.82 242.82 237.83 238.19 1,093,358 -5.05(-2.08%)
Jun 29, 2021 243.55 244.94 239.65 243.24 954,536 -3.80(-1.54%)
Jun 28, 2021 243.17 247.33 242.76 247.04 759,102 +5.00(+2.07%)
Jun 25, 2021 240.50 242.36 236.44 242.04 1,059,426 +2.05(+0.85%)
Jun 24, 2021 242.45 243.94 239.93 239.99 686,889 -0.07(-0.03%)
Jun 23, 2021 242.32 242.92 238.36 240.06 781,062 -1.84(-0.76%)
Jun 22, 2021 238.00 242.06 237.98 241.90 828,661 +3.98(+1.67%)
Jun 21, 2021 235.76 239.97 233.68 237.92 815,470 +4.26(+1.82%)
Jun 18, 2021 237.00 238.98 233.45 233.66 1,871,707 -3.32(-1.40%)
Jun 17, 2021 229.58 237.67 229.10 236.98 1,174,337 +6.71(+2.91%)
Jun 16, 2021 230.28 232.58 227.11 230.27 700,343 +0.21(+0.09%)
Jun 15, 2021 231.05 231.71 229.00 230.06 633,136 -1.40(-0.60%)
Jun 14, 2021 229.09 231.50 228.03 231.46 656,864 +2.52(+1.10%)
Jun 11, 2021 228.01 229.39 227.22 228.94 654,645 -0.01(-0.00%)
Jun 10, 2021 225.34 229.52 224.40 228.95 774,116 +3.43(+1.52%)
Jun 09, 2021 227.93 228.49 224.03 225.52 586,540 -1.84(-0.81%)
Jun 08, 2021 223.80 227.78 223.73 227.36 855,925 +3.82(+1.71%)
Jun 07, 2021 222.16 223.81 220.05 223.54 567,690 +1.78(+0.80%)
Jun 04, 2021 217.40 222.35 217.40 221.76 628,473 +6.38(+2.96%)
Jun 03, 2021 215.00 217.35 211.67 215.38 566,422 -0.99(-0.46%)
Jun 02, 2021 214.89 216.65 213.88 216.37 665,421 +1.38(+0.64%)
Jun 01, 2021 220.12 220.38 213.63 214.99 726,156 -3.55(-1.62%)
May 28, 2021 216.54 221.00 216.16 218.54 830,032 +2.20(+1.02%)
May 27, 2021 215.67 218.27 213.11 216.34 1,581,582 +0.63(+0.29%)
May 26, 2021 215.79 218.68 214.13 215.71 898,112 +1.14(+0.53%)
May 25, 2021 214.17 216.41 213.70 214.57 716,718 +1.50(+0.70%)
May 24, 2021 211.53 214.81 211.53 213.07 849,382 +2.24(+1.06%)
May 21, 2021 213.21 215.17 210.12 210.83 817,930 -1.49(-0.70%)
May 20, 2021 208.29 213.19 208.29 212.32 868,478 +4.72(+2.27%)
May 19, 2021 201.04 207.80 200.27 207.60 878,659 +3.35(+1.64%)
May 18, 2021 204.24 207.98 203.92 204.25 931,570 -0.09(-0.04%)
May 17, 2021 203.68 206.49 201.51 204.34 844,501 -1.52(-0.74%)
May 14, 2021 199.70 206.39 199.01 205.86 1,212,254 +7.47(+3.77%)
May 13, 2021 200.00 201.26 198.17 198.39 1,453,475 +1.36(+0.69%)
May 12, 2021 203.46 204.04 195.96 197.03 1,141,292 -9.48(-4.59%)
May 11, 2021 199.07 207.06 198.91 206.51 817,834 +2.22(+1.09%)
May 10, 2021 211.00 211.28 204.24 204.29 843,668 -7.48(-3.53%)
May 07, 2021 209.00 212.67 208.29 211.77 808,087 +5.26(+2.55%)
May 06, 2021 208.63 209.10 203.23 206.51 1,165,253 -2.87(-1.37%)
May 05, 2021 207.64 211.75 207.27 209.38 1,227,148 +2.60(+1.26%)
May 04, 2021 203.14 207.74 202.37 206.78 1,604,541 +3.60(+1.77%)
May 03, 2021 205.31 205.82 199.28 203.18 1,232,697 -1.05(-0.51%)
Apr 30, 2021 198.16 205.44 194.51 204.23 2,744,400 +8.76(+4.48%)
Apr 29, 2021 199.38 199.48 192.78 195.47 1,173,977 -2.54(-1.28%)
Apr 28, 2021 203.52 203.65 197.80 198.01 930,352 -3.24(-1.61%)
Apr 27, 2021 202.83 203.88 199.80 201.25 1,098,624 -2.65(-1.30%)
Apr 26, 2021 204.74 205.08 202.26 203.90 1,337,663 +2.14(+1.06%)
Apr 23, 2021 202.50 203.35 199.69 201.76 749,200 +0.60(+0.30%)
Apr 22, 2021 199.44 203.63 199.07 201.16 1,129,590 -0.76(-0.38%)
Apr 21, 2021 202.76 204.11 200.76 201.92 739,238 -0.88(-0.43%)
Apr 20, 2021 206.50 206.71 201.16 202.80 589,827 -3.34(-1.62%)
Apr 19, 2021 205.14 207.59 202.79 206.14 777,585 +0.13(+0.06%)
Apr 16, 2021 207.20 209.39 204.92 206.01 1,333,100 +0.47(+0.23%)
Apr 15, 2021 202.03 206.15 201.48 205.54 1,136,361 +6.22(+3.12%)
Apr 14, 2021 199.64 203.82 198.73 199.32 839,279 -0.72(-0.36%)
Apr 13, 2021 199.08 200.54 197.20 200.04 832,654 +2.95(+1.50%)
Apr 12, 2021 197.05 198.33 195.42 197.09 813,664 -0.53(-0.27%)
Apr 09, 2021 196.45 197.70 194.51 197.62 583,400 +1.04(+0.53%)
Apr 08, 2021 194.85 197.89 193.88 196.58 765,074 +3.75(+1.94%)
Apr 07, 2021 193.73 194.98 192.23 192.83 1,070,498 -1.85(-0.95%)
Apr 06, 2021 189.51 195.51 187.51 194.68 1,248,307 +3.41(+1.78%)
Apr 05, 2021 186.27 191.80 186.19 191.27 993,499 +4.88(+2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.